-
5 DAY PERFORMANCE
+1.44% -
1 MONTH PERFORMANCE
-5.27% -
3 MONTH PERFORMANCE
-6.55% -
6 MONTH PERFORMANCE
+4.90% -
YEAR-TO-DATE PERFORMANCE
+1.65% -
1 YEAR PERFORMANCE
+5.39%
Eversource Energy Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $61.68 | $62.75 (1.73%) | $62.80 | $61.39 | 1.45 M | $22.56 B |
| 11/20/2024 | $61.58 | $61.61 (0.05%) | $61.64 | $61.19 | 2.37 M | $22.15 B |
| 11/19/2024 | $61.89 | $61.67 (-0.36%) | $61.89 | $61.13 | 2.13 M | $22.17 B |
| 11/18/2024 | $61.63 | $62.07 (0.71%) | $62.27 | $61.47 | 1.68 M | $22.32 B |
| 11/15/2024 | $61.22 | $61.85 (1.03%) | $62.06 | $61.12 | 1.72 M | $22.24 B |
| 11/14/2024 | $60.75 | $61.48 (1.2%) | $61.92 | $60.66 | 1.73 M | $22.10 B |
| 11/13/2024 | $60.95 | $60.84 (-0.18%) | $61.04 | $60.14 | 2.01 M | $21.87 B |
| 11/12/2024 | $60.81 | $60.57 (-0.39%) | $61.00 | $60.18 | 1.70 M | $21.78 B |
| 11/11/2024 | $61.11 | $61.09 (-0.03%) | $61.53 | $60.83 | 2.13 M | $21.96 B |
| 11/08/2024 | $61.00 | $61.40 (0.66%) | $61.61 | $60.91 | 2.41 M | $22.07 B |
| 11/07/2024 | $60.79 | $60.82 (0.05%) | $61.76 | $60.58 | 2.85 M | $21.87 B |
| 11/06/2024 | $61.77 | $60.70 (-1.73%) | $61.77 | $59.88 | 4.18 M | $21.82 B |
| 11/05/2024 | $63.01 | $62.07 (-1.49%) | $63.33 | $61.04 | 4.82 M | $22.32 B |
| 11/04/2024 | $63.43 | $63.40 (-0.05%) | $64.16 | $63.02 | 2.06 M | $22.79 B |
| 11/01/2024 | $65.76 | $63.67 (-3.18%) | $66.24 | $63.58 | 2.30 M | $22.49 B |
| 10/31/2024 | $65.55 | $65.85 (0.46%) | $66.62 | $65.49 | 3.62 M | $23.26 B |
| 10/30/2024 | $64.95 | $65.49 (0.83%) | $65.64 | $64.68 | 2.21 M | $23.13 B |
| 10/29/2024 | $66.06 | $64.55 (-2.29%) | $66.21 | $64.34 | 1.89 M | $22.80 B |
| 10/28/2024 | $66.19 | $66.49 (0.45%) | $66.84 | $66.00 | 1.55 M | $23.49 B |
| 10/25/2024 | $66.92 | $65.84 (-1.61%) | $67.14 | $65.78 | 1.39 M | $23.26 B |
| 10/24/2024 | $67.23 | $66.82 (-0.61%) | $67.23 | $66.50 | 1.50 M | $23.60 B |
| 10/23/2024 | $66.28 | $67.09 (1.22%) | $67.15 | $66.17 | 1.38 M | $23.70 B |
| 10/22/2024 | $65.94 | $66.23 (0.44%) | $66.36 | $65.29 | 1.30 M | $23.39 B |
| 10/21/2024 | $66.23 | $66.13 (-0.15%) | $66.49 | $65.84 | 1.23 M | $23.36 B |
| 10/18/2024 | $65.14 | $66.13 (1.52%) | $66.50 | $64.78 | 1.62 M | $23.36 B |
| 10/17/2024 | $65.87 | $65.00 (-1.32%) | $65.88 | $64.96 | 1.62 M | $22.96 B |
| 10/16/2024 | $65.72 | $65.75 (0.05%) | $65.94 | $65.28 | 2.26 M | $23.22 B |
| 10/15/2024 | $64.36 | $65.40 (1.62%) | $65.71 | $64.26 | 3.34 M | $23.10 B |
| 10/14/2024 | $63.82 | $64.02 (0.31%) | $64.09 | $63.60 | 1.68 M | $22.61 B |
| 10/11/2024 | $63.83 | $63.82 (-0.02%) | $64.01 | $63.45 | 1.72 M | $22.54 B |
| 10/10/2024 | $63.67 | $63.86 (0.3%) | $64.42 | $63.19 | 2.09 M | $22.56 B |
| 10/09/2024 | $63.75 | $63.39 (-0.56%) | $64.62 | $63.10 | 1.53 M | $22.39 B |
| 10/08/2024 | $64.46 | $63.72 (-1.15%) | $64.49 | $63.68 | 2.06 M | $22.51 B |
| 10/07/2024 | $65.00 | $64.08 (-1.42%) | $65.27 | $64.01 | 1.37 M | $22.63 B |
| 10/04/2024 | $65.07 | $65.38 (0.48%) | $65.59 | $64.68 | 1.59 M | $23.09 B |
| 10/03/2024 | $66.65 | $65.89 (-1.14%) | $66.99 | $65.57 | 1.60 M | $23.27 B |
| 10/02/2024 | $67.17 | $66.68 (-0.73%) | $67.97 | $66.14 | 2.74 M | $23.55 B |
| 10/01/2024 | $67.63 | $67.73 (0.15%) | $68.10 | $66.71 | 3.45 M | $23.92 B |
| 09/30/2024 | $67.44 | $68.05 (0.9%) | $68.17 | $67.44 | 1.89 M | $24.04 B |
| 09/27/2024 | $66.18 | $67.52 (2.02%) | $67.68 | $66.18 | 1.84 M | $23.85 B |
| 09/26/2024 | $65.98 | $65.99 (0.02%) | $67.00 | $65.81 | 1.43 M | $23.31 B |
| 09/25/2024 | $66.84 | $66.13 (-1.06%) | $66.88 | $65.98 | 1.55 M | $23.36 B |
| 09/24/2024 | $66.18 | $66.52 (0.51%) | $67.38 | $66.00 | 2.00 M | $23.50 B |
| 09/23/2024 | $66.93 | $66.53 (-0.6%) | $66.96 | $66.33 | 2.06 M | $23.50 B |
| 09/20/2024 | $67.14 | $67.14 (0%) | $67.54 | $66.77 | 4.67 M | $23.71 B |
| 09/19/2024 | $67.06 | $67.20 (0.21%) | $67.39 | $66.47 | 2.33 M | $23.74 B |
| 09/18/2024 | $67.95 | $67.49 (-0.68%) | $68.15 | $67.14 | 1.62 M | $23.84 B |
| 09/17/2024 | $68.40 | $68.23 (-0.25%) | $68.62 | $68.04 | 1.60 M | $24.10 B |
| 09/16/2024 | $68.30 | $68.40 (0.15%) | $68.73 | $68.03 | 1.98 M | $24.16 B |
| 09/13/2024 | $67.58 | $67.97 (0.58%) | $68.00 | $67.37 | 1.85 M | $24.01 B |
| 09/12/2024 | $67.91 | $67.50 (-0.6%) | $68.41 | $67.17 | 1.69 M | $23.84 B |
| 09/11/2024 | $67.68 | $67.79 (0.16%) | $67.86 | $66.88 | 2.13 M | $23.94 B |
| 09/10/2024 | $68.17 | $68.00 (-0.25%) | $68.60 | $67.54 | 2.62 M | $24.02 B |
| 09/09/2024 | $67.52 | $68.06 (0.8%) | $68.09 | $67.40 | 1.35 M | $24.04 B |
| 09/06/2024 | $68.21 | $67.40 (-1.19%) | $68.41 | $67.33 | 1.10 M | $23.81 B |
| 09/05/2024 | $69.01 | $68.05 (-1.39%) | $69.01 | $67.91 | 1.37 M | $24.04 B |
| 09/04/2024 | $67.72 | $68.17 (0.66%) | $68.70 | $67.41 | 1.57 M | $24.08 B |
| 09/03/2024 | $67.50 | $67.73 (0.34%) | $68.13 | $67.26 | 1.53 M | $23.92 B |
| 08/30/2024 | $66.89 | $67.53 (0.96%) | $67.54 | $66.38 | 3.61 M | $23.85 B |
| 08/29/2024 | $67.03 | $66.66 (-0.55%) | $67.29 | $66.08 | 1.09 M | $23.55 B |
| 08/28/2024 | $66.54 | $67.04 (0.75%) | $67.33 | $66.46 | 1.37 M | $23.68 B |
| 08/27/2024 | $66.86 | $66.44 (-0.63%) | $67.11 | $66.30 | 1.56 M | $23.47 B |
| 08/26/2024 | $67.00 | $66.97 (-0.04%) | $67.25 | $66.65 | 1.41 M | $23.65 B |
| 08/23/2024 | $67.36 | $66.78 (-0.86%) | $67.44 | $66.56 | 1.56 M | $23.59 B |
| 08/22/2024 | $66.65 | $67.14 (0.74%) | $67.25 | $66.62 | 2.48 M | $23.71 B |